Cohen & Steers Real Estate Securities Fund, Inc. Class A (CSEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.62
-0.29 (-1.62%)
At close: May 15, 2026
CSEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.50% |
| May 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.72% |
| May 12, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| May 11, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| May 8, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.39% |
| May 7, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.72% |
| May 6, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.28% |
| May 5, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| May 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.55% |
| May 1, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% |
| Apr 30, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.92% |
| Apr 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.51% |
| Apr 28, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Apr 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.73% |
| Apr 24, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.22% |
| Apr 23, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.25% |
| Apr 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.01% |
| Apr 21, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.60% |
| Apr 20, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.22% |
| Apr 17, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.41% |
| Apr 16, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.08% |
| Apr 15, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Apr 14, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.86% |
| Apr 13, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% |
| Apr 10, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.29% |
| Apr 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.99% |
| Apr 8, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.78% |
| Apr 7, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Apr 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.24% |
| Apr 2, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.63% |
| Apr 1, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.36% |
| Mar 31, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.98% |
| Mar 30, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.21 | 0.31% |
| Mar 27, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.16 | -0.67% |
| Mar 26, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.27 | -0.06% |
| Mar 25, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.28 | -0.30% |
| Mar 24, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | -0.72% |
| Mar 23, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.45 | 0.67% |
| Mar 20, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.34 | -3.35% |
| Mar 19, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.91 | -0.23% |
| Mar 18, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.95 | -1.56% |
| Mar 17, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.22 | 0.35% |
| Mar 16, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.16 | 0.88% |
| Mar 13, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.01 | 0.35% |
| Mar 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.95 | -0.70% |
| Mar 11, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.07 | -0.92% |
| Mar 10, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.23 | -0.06% |
| Mar 9, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.24 | 0.17% |
| Mar 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.21 | -0.97% |
| Mar 5, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.38 | -0.96% |